SCHOTT Pharma AG & Co. KGaA (VIE:1SXP)
Austria · Delayed Price · Currency is EUR 14.92
-0.04 (-0.27%)
Last updated: Dec 23, 2025, 8:55 AM CET
VIE:1SXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 14.78 | 15.00 | 14.78 | 14.92 | 14.92 | -0.27% | - |
| Dec 22, 2025 | 14.86 | 14.96 | 14.68 | 14.96 | 14.96 | 0.94% | - |
| Dec 19, 2025 | 14.76 | 14.82 | 14.72 | 14.82 | 14.82 | - | - |
| Dec 18, 2025 | 14.74 | 14.82 | 14.62 | 14.82 | 14.82 | 0.68% | - |
| Dec 17, 2025 | 14.90 | 14.90 | 14.72 | 14.72 | 14.72 | -1.47% | - |
| Dec 16, 2025 | 15.04 | 15.08 | 14.94 | 14.94 | 14.94 | -1.32% | - |
| Dec 15, 2025 | 15.34 | 15.40 | 15.14 | 15.14 | 15.14 | -0.39% | - |
| Dec 12, 2025 | 15.02 | 15.38 | 15.02 | 15.20 | 15.20 | -0.78% | - |
| Dec 11, 2025 | 15.40 | 15.40 | 15.32 | 15.32 | 15.32 | -2.54% | - |
| Dec 10, 2025 | 15.62 | 15.72 | 15.60 | 15.72 | 15.72 | 1.16% | - |
| Dec 9, 2025 | 15.84 | 15.84 | 15.54 | 15.54 | 15.54 | -1.89% | - |
| Dec 8, 2025 | 16.12 | 16.12 | 15.84 | 15.84 | 15.84 | -6.71% | - |
| Dec 5, 2025 | 17.52 | 17.74 | 16.98 | 16.98 | 16.98 | -8.22% | 358 |
| Dec 4, 2025 | 18.52 | 18.70 | 18.50 | 18.50 | 18.50 | 0.76% | - |
| Dec 3, 2025 | 18.80 | 18.80 | 18.36 | 18.36 | 18.36 | -2.03% | - |
| Dec 2, 2025 | 18.90 | 18.90 | 18.74 | 18.74 | 18.74 | -1.68% | - |
| Dec 1, 2025 | 19.14 | 19.14 | 19.00 | 19.06 | 19.06 | -0.10% | - |
| Nov 28, 2025 | 19.00 | 19.08 | 18.96 | 19.08 | 19.08 | 0.63% | - |
| Nov 27, 2025 | 19.00 | 19.04 | 18.90 | 18.96 | 18.96 | -1.04% | - |
| Nov 26, 2025 | 18.82 | 19.16 | 18.78 | 19.16 | 19.16 | 2.90% | - |
| Nov 25, 2025 | 18.56 | 18.66 | 18.56 | 18.62 | 18.62 | -0.11% | - |
| Nov 24, 2025 | 18.54 | 18.64 | 18.42 | 18.64 | 18.64 | 1.41% | - |
| Nov 21, 2025 | 18.12 | 18.38 | 18.12 | 18.38 | 18.38 | 0.11% | - |
| Nov 20, 2025 | 18.18 | 18.36 | 18.08 | 18.36 | 18.36 | 1.55% | - |
| Nov 19, 2025 | 18.20 | 18.22 | 18.08 | 18.08 | 18.08 | - | - |
| Nov 18, 2025 | 18.18 | 18.18 | 18.02 | 18.08 | 18.08 | -1.42% | - |
| Nov 17, 2025 | 18.98 | 18.98 | 18.34 | 18.34 | 18.34 | -3.27% | - |
| Nov 14, 2025 | 18.88 | 18.96 | 18.52 | 18.96 | 18.96 | 0.74% | - |
| Nov 13, 2025 | 18.94 | 18.94 | 18.74 | 18.82 | 18.82 | -0.84% | - |
| Nov 12, 2025 | 19.06 | 19.14 | 18.88 | 18.98 | 18.98 | 1.71% | - |
| Nov 11, 2025 | 17.98 | 18.66 | 17.98 | 18.66 | 18.66 | 3.78% | - |
| Nov 10, 2025 | 18.16 | 18.16 | 17.98 | 17.98 | 17.98 | 0.45% | - |
| Nov 7, 2025 | 18.38 | 18.38 | 17.90 | 17.90 | 17.90 | -1.54% | - |
| Nov 6, 2025 | 18.66 | 18.70 | 18.18 | 18.18 | 18.18 | -2.78% | - |
| Nov 5, 2025 | 18.78 | 18.90 | 18.70 | 18.70 | 18.70 | -1.68% | - |
| Nov 4, 2025 | 18.92 | 19.16 | 18.90 | 19.02 | 19.02 | -0.52% | - |
| Nov 3, 2025 | 19.38 | 19.38 | 19.12 | 19.12 | 19.12 | -1.75% | - |
| Oct 31, 2025 | 19.42 | 19.46 | 19.36 | 19.46 | 19.46 | - | - |
| Oct 30, 2025 | 19.52 | 19.52 | 19.42 | 19.46 | 19.46 | -0.10% | - |
| Oct 29, 2025 | 19.74 | 19.74 | 19.46 | 19.48 | 19.48 | -1.12% | - |
| Oct 28, 2025 | 19.78 | 19.82 | 19.70 | 19.70 | 19.70 | -0.81% | - |
| Oct 27, 2025 | 20.05 | 20.05 | 19.86 | 19.86 | 19.86 | -0.95% | - |
| Oct 24, 2025 | 20.35 | 20.35 | 19.98 | 20.05 | 20.05 | -0.99% | - |
| Oct 23, 2025 | 20.15 | 20.30 | 20.10 | 20.25 | 20.25 | 0.50% | - |
| Oct 22, 2025 | 20.05 | 20.20 | 19.82 | 20.15 | 20.15 | -0.25% | - |
| Oct 21, 2025 | 20.25 | 20.30 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 20, 2025 | 19.86 | 20.40 | 19.86 | 20.40 | 20.40 | 1.24% | - |
| Oct 17, 2025 | 19.96 | 20.15 | 19.74 | 20.15 | 20.15 | 0.25% | - |
| Oct 16, 2025 | 20.00 | 20.10 | 19.98 | 20.10 | 20.10 | - | - |
| Oct 15, 2025 | 20.05 | 20.15 | 19.96 | 20.10 | 20.10 | -0.50% | - |